Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $3.95 as of 7/7/2026 8:13:38 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.43 | 5.55 | 3.49 | 3.15 | 0.00 | 0.00% | 6.98 | 0 | 355 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 3:59:53 PM EST |
| 1.00 | 2.20 | 3.25 | 2.73 | 2.95 | 0.00 | 0.00% | 2.73 | 0 | 307 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 1.50 | 1.84 | 4.50 | 3.17 | 2.60 | 0.00 | 0.00% | 2.11 | 0 | 146 | 0.30 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 2.00 | 1.21 | 4.00 | 2.61 | 1.77 | 0.00 | 0.00% | 1.30 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 3:59:53 PM EST |
| 2.50 | 0.00 | 3.60 | 1.80 | 1.50 | 0.00 | 0.00% | 0.72 | 0 | 6 | 0.00 | 0.99 | 0.11 | 0.00 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 3.20 | 1.60 | 1.00 | 0.00 | 0.00% | 0.53 | 0 | 23 | 8.60 | 0.85 | 0.23 | 0.00 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 3.50 | 0.28 | 1.02 | 0.65 | 0.72 | 0.00 | 0.00% | 0.19 | 0 | 25 | 1.89 | 0.68 | 0.30 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 4.00 | 0.41 | 0.60 | 0.51 | 0.43 | 0.00 | 0.00% | 0.13 | 0 | 87 | 1.25 | 0.52 | 0.31 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 4.50 | 0.15 | 0.27 | 0.21 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 341 | 0.95 | 0.38 | 0.28 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 502 | 1.04 | 0.29 | 0.24 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 5.50 | 0.06 | 0.15 | 0.11 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.10 | 0.21 | 0.20 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.56 | 0.13 | 0.16 | 0.00 | 7/2/2026 | 7/6/2026 3:59:53 PM EST |
| 6.50 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.46 | 0.08 | 0.11 | 0.00 | 7/2/2026 | 7/6/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.30 | 0.03 | 0.06 | 0.00 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.22 | 0 | 2 | 7.59 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 1.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 2 | 4.82 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 1.50 | 0.00 | 0.37 | 0.19 | 0.09 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 2.50 | 0.00 | 0.28 | 0.14 | 0.23 | 0.00 | 0.00% | 0.06 | 0 | 10 | 2.14 | -0.01 | 0.11 | 0.00 | 6/30/2026 | 7/6/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.30 | -0.15 | 0.23 | 0.00 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 3.50 | 0.00 | 0.93 | 0.47 | 0.29 | 0.00 | 0.00% | 0.13 | 0 | 73 | 2.60 | -0.32 | 0.30 | -0.01 | 7/2/2026 | 7/6/2026 3:59:53 PM EST |
| 4.00 | 0.15 | 0.94 | 0.55 | 0.32 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.98 | -0.48 | 0.31 | -0.01 | 7/2/2026 | 7/6/2026 3:59:53 PM EST |
| 4.50 | 0.60 | 1.40 | 1.00 | 0.92 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.18 | -0.62 | 0.28 | -0.01 | 6/30/2026 | 7/6/2026 3:59:53 PM EST |
| 5.00 | 0.40 | 2.10 | 1.25 | % | 0.25 | 0 | 0 | 2.91 | -0.71 | 0.24 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 5.50 | 1.06 | 2.55 | 1.81 | % | 0.33 | 0 | 0 | 3.04 | -0.79 | 0.20 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 6.00 | 0.17 | 3.05 | 1.61 | % | 0.27 | 0 | 0 | 3.24 | -0.87 | 0.16 | 0.00 | 7/6/2026 3:59:53 PM EST | |||
| 6.50 | 0.48 | 4.65 | 2.57 | % | 0.40 | 0 | 0 | 6.00 | -0.92 | 0.11 | 0.00 | 7/6/2026 3:59:53 PM EST | |||
| 7.50 | 1.45 | 5.60 | 3.53 | % | 0.47 | 0 | 0 | 6.16 | -0.97 | 0.06 | 0.00 | 7/6/2026 3:59:53 PM EST |